Jiusheng Electric Co. LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.050	9.280	8.520	9.250	9.250	7,669,128
2026-10-22	9.220	9.370	9.050	9.080	9.080	5,204,214
2026-10-21	9.470	9.520	9.190	9.220	9.220	5,465,429
2026-10-20	9.470	9.480	9.310	9.390	9.390	4,611,191
2026-10-19	9.470	9.470	9.110	9.420	9.420	6,535,810
2026-10-16	9.610	9.670	9.310	9.390	9.390	7,716,470
2026-10-15	9.550	9.780	9.320	9.340	9.340	10,796,390
2026-10-14	10.200	10.550	9.830	9.850	9.850	14,464,380
2026-10-13	10.110	10.370	9.950	10.350	10.350	17,993,532
2026-10-12	9.720	10.500	9.580	10.430	10.430	21,547,200
2026-10-09	9.610	9.750	9.310	9.750	9.750	5,510,090
2026-10-08	9.490	9.890	9.480	9.690	9.690	5,676,820
2026-09-30	9.680	9.770	9.480	9.510	9.510	3,197,074
2026-09-29	9.620	9.710	9.460	9.640	9.640	3,183,689
2026-09-28	9.740	9.740	9.460	9.550	9.550	3,402,637
2026-09-24	9.660	9.820	9.650	9.710	9.710	2,800,800
2026-09-23	9.920	9.960	9.660	9.730	9.730	4,687,358
2026-09-22	10.190	10.190	9.890	9.950	9.950	5,964,091
2026-09-21	9.890	10.120	9.830	10.120	10.120	6,054,981
2026-09-18	9.810	9.980	9.750	9.890	9.890	4,520,234
2026-09-17	9.710	9.750	9.540	9.730	9.730	4,536,025
2026-09-16	9.680	9.880	9.600	9.750	9.750	4,806,590
2026-09-15	9.980	9.980	9.620	9.650	9.650	5,565,436
2026-09-14	9.910	10.100	9.840	9.980	9.980	5,444,160
2026-09-11	9.880	10.110	9.860	9.940	9.940	6,174,436
2026-09-10	10.130	10.350	10.050	10.060	10.060	6,618,770
2026-09-09	10.050	10.160	10.040	10.100	10.100	3,939,964
2026-09-08	10.220	10.220	10.070	10.120	10.120	4,704,919
2026-09-07	10.180	10.260	10.100	10.200	10.200	5,838,384
2026-09-04	10.290	10.410	10.110	10.180	10.180	8,653,554
2026-09-03	10.380	10.390	10.180	10.300	10.300	9,330,057
2026-09-02	10.110	10.340	10.050	10.330	10.330	10,069,337
2026-09-01	9.980	10.260	9.950	10.210	10.210	9,316,980
2026-08-31	9.780	10.020	9.720	9.990	9.990	7,619,331
2026-08-28	9.840	9.910	9.710	9.880	9.880	10,613,298
2026-08-27	9.420	9.840	9.410	9.790	9.790	13,334,590
2026-08-26	10.000	10.280	9.650	9.650	9.650	19,729,740
2026-08-25	9.240	9.580	9.170	9.530	9.530	5,978,389
2026-08-24	9.460	9.570	9.180	9.350	9.350	6,332,290
2026-08-21	9.430	9.540	9.190	9.460	9.460	6,449,162
2026-08-20	9.470	9.590	9.300	9.500	9.500	8,397,317
2026-08-19	10.020	10.030	9.420	9.460	9.460	10,098,876
2026-08-18	10.280	10.350	10.020	10.110	10.110	9,779,201
2026-08-17	10.470	10.490	10.210	10.380	10.380	8,715,720
2026-08-14	10.530	10.550	10.240	10.370	10.370	13,613,432
2026-08-13	10.930	11.060	10.560	10.560	10.560	19,554,027
2026-08-12	10.920	11.070	10.820	11.070	11.070	15,583,477
2026-08-11	11.310	11.380	10.850	10.900	10.900	19,049,424
2026-08-10	11.000	11.400	10.930	11.090	11.090	27,411,260
2026-08-07	11.280	11.310	10.700	11.090	11.090	31,506,268
2026-08-06	11.410	11.900	11.150	11.460	11.460	38,306,656
2026-08-05	11.300	12.300	10.930	12.130	12.130	49,907,580
2026-08-04	11.500	11.590	10.900	11.280	11.280	48,779,013
2026-08-03	8.990	10.620	8.940	10.620	10.620	28,490,397
2026-07-31	8.710	8.850	8.640	8.850	8.850	5,823,650
2026-07-30	8.790	8.950	8.660	8.710	8.710	6,208,415
2026-07-29	8.650	8.860	8.550	8.820	8.820	6,876,773
2026-07-28	8.520	8.800	8.520	8.660	8.660	7,031,086
2026-07-27	8.260	8.660	8.260	8.640	8.640	8,041,174
2026-07-24	8.410	8.430	8.180	8.240	8.240	6,653,780

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-23	0.0800 CNY
2025-07-10	0.1000 CNY
2024-06-06	0.2520 CNY
2023-05-29	0.2000 CNY
2022-06-02	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.